Cboe Global Markets

ITB - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

iShares Dow Jones US Home Const. (ETF) (itb)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
90
Ask: 
94.8
Vol: 
1,400,876
Last: 
95.42
Change: 
+1.37 (+1.4358%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 94.000
2.13
+0.58
2.15
2.35
1
0.26
0.6698
0.1037
4
ITB 94.500
1.74
+0.465
1.8
2
1
0.25
0.6177
0.1112
5
ITB 95.000
1.43
+0.38
1.5
1.65
5
0.25
0.5616
0.117
16
ITB 95.500
1.07
+0
1.2
1.4
0
0.24
0.5025
0.1204
3
ITB 96.000
1
+0.325
0.95
1.1
4
0.24
0.4418
0.1209
7
ITB 96.500
0.8
+0.25
0.7
0.9
3
0.23
0.3811
0.1184
1
Fri May 23 2025
Strike
ITB 94.000
ITB 94.500
ITB 95.000
ITB 95.500
ITB 96.000
ITB 96.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 94.000
1.15
-0.325
0.65
0.9
19
0.26
-0.3301
0.104
18
ITB 94.500
2.03
+0
0.85
1.05
0
0.26
-0.3823
0.1115
0
ITB 95.000
2.09
+0
1.05
1.25
0
0.26
-0.4386
0.1174
217
ITB 95.500
1.99
+0
1.2
1.45
0
0.25
-0.4979
0.1208
2
ITB 96.000
1.99
+0
1.45
1.75
0
0.25
-0.5589
0.1213
0
ITB 96.500
1.9
-1.05
1.75
2
25
0.24
-0.6198
0.1188
8
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 94.000
1.95
+0
2.65
2.8
0
0.25
0.6359
0.0795
5
ITB 94.500
1.73
+0
2.35
2.5
0
0.25
0.596
0.083
14
ITB 95.000
2
+0.425
2.05
2.2
1
0.24
0.5543
0.0857
3
ITB 95.500
2.82
+0
1.75
1.9
0
0.24
0.5111
0.0875
5
ITB 96.000
1.2
+0.05
1.5
1.65
1
0.24
0.467
0.0882
5
ITB 96.500
1.79
+0
1.25
2.25
0
0.3
0.4228
0.0877
0
Fri May 30 2025
Strike
ITB 94.000
ITB 94.500
ITB 95.000
ITB 95.500
ITB 96.000
ITB 96.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 94.000
1.21
-0.74
1.15
1.3
27
0.25
-0.3648
0.0799
1
ITB 94.500
2.39
+0
0.8
1.45
0
0.21
-0.4049
0.0835
2
ITB 95.000
2.74
+0
1.5
1.7
0
0.25
-0.4469
0.0862
1
ITB 95.500
0
+0
1.7
1.85
0
0.24
-0.4904
0.0881
0
ITB 96.000
0
+0
1.95
2.1
0
0.24
-0.5347
0.0888
0
ITB 96.500
2.39
-1.01
2.2
2.4
6
0.23
-0.5793
0.0884
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.